Options Chain for ROCKET COS INC COM CL A (RKT) - $11.92 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.20 | 9.60 | 9.80 | 9.91 | % | 1 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 4.20 | 6.10 | 7.90 | % | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.20 | 5.40 | 7.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.20 | 5.00 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 41 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 7.20 | 3.90 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 32 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 8.20 | 3.70 | 3.90 | 3.94 | -0.76 | -16.17% | 1 | 24 | 1.04 | 0.97 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.20 | 2.30 | 3.30 | 2.85 | -0.85 | -22.98% | 70 | 460 | 0.66 | 0.89 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.20 | 1.80 | 2.15 | 2.28 | -0.59 | -20.56% | 5 | 766 | 0.60 | 0.78 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.20 | 1.30 | 1.45 | 1.43 | -0.17 | -10.63% | 5 | 1,401 | 0.64 | 0.64 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.20 | 0.90 | 0.95 | 0.90 | -0.44 | -32.84% | 69 | 2,221 | 0.65 | 0.48 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.20 | 0.60 | 0.65 | 0.60 | -0.20 | -25.00% | 1,643 | 14,639 | 0.68 | 0.35 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.20 | 0.35 | 0.45 | 0.35 | -0.20 | -36.37% | 113 | 25,673 | 0.68 | 0.25 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.20 | 0.25 | 0.30 | 0.27 | -0.15 | -35.72% | 51 | 12,779 | 0.70 | 0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.20 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3,347 | 0.76 | 0.13 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.20 | 0.05 | 0.20 | 0.10 | -0.07 | -41.18% | 47 | 10,448 | 0.77 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.20 | 0.00 | 0.15 | 0.08 | -0.08 | -50.00% | 10 | 1,724 | 0.84 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.20 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6,602 | 0.79 | 0.05 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 20.20 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 1,002 | 0.86 | 0.04 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 21.20 | 0.05 | 0.25 | 0.05 | -0.01 | -16.67% | 12 | 10,310 | 1.02 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.20 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1,047 | 1.55 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 23.20 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 542 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 24.20 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9,531 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 25.20 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 5,247 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 26.20 | 0.00 | 1.35 | % | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.20 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.20 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.20 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 139 | 2.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 34.20 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 192 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.20 | 0.00 | 2.15 | % | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.20 | 0.00 | 2.15 | % | 0 | 5 | 5.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.20 | 0.00 | 2.15 | % | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.20 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 248 | 2.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 7.20 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 8.20 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 524 | 0.76 | -0.03 | 0.05 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 9.20 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 1 | 1,588 | 0.62 | -0.11 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.20 | 0.35 | 0.45 | 0.36 | +0.01 | +2.86% | 92 | 1,410 | 0.65 | -0.22 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.20 | 0.70 | 0.75 | 0.71 | +0.16 | +29.10% | 339 | 1,500 | 0.62 | -0.36 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.20 | 1.25 | 1.40 | 1.25 | +0.20 | +19.05% | 213 | 1,662 | 0.65 | -0.52 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.20 | 1.90 | 2.10 | 1.90 | +0.35 | +22.59% | 3 | 1,335 | 0.67 | -0.65 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.20 | 2.65 | 4.20 | 2.75 | +0.60 | +27.91% | 5 | 8,367 | 0.67 | -0.75 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.20 | 3.50 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 808 | 0.79 | -0.82 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.20 | 4.40 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 1,744 | 0.90 | -0.87 | 0.07 | -0.01 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 17.20 | 5.30 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 1,009 | 1.02 | -0.90 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 18.20 | 6.30 | 6.70 | 5.34 | 0.00 | 0.00% | 0 | 78 | 1.11 | -0.94 | 0.04 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 19.20 | 7.30 | 7.70 | 7.52 | 0.00 | 0.00% | 0 | 323 | 1.11 | -0.95 | 0.03 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 20.20 | 8.20 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 300 | 1.53 | -0.96 | 0.03 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 21.20 | 9.20 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 5 | 1.97 | -0.98 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 22.20 | 10.20 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 1,100 | 1.33 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 23.20 | 11.10 | 12.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.20 | 11.10 | 13.20 | 11.50 | 0.00 | 0.00% | 0 | 8,705 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 25.20 | 13.00 | 15.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 26.20 | 14.10 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 27.20 | 15.20 | 16.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.20 | 16.00 | 17.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.20 | 17.00 | 18.40 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 34.20 | 22.10 | 23.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |